Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-07-20 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $1.60 | 8,297 |
| 2026-09-03 | — | — | — | $1.58 | 6,503 |
| 2026-09-02 | — | — | — | $1.61 | 6,917 |
| 2026-09-01 | — | — | — | $1.59 | 3,088 |
| 2026-08-31 | — | — | — | $1.65 | 3,988 |
| 2026-08-28 | — | — | — | $1.67 | 5,714 |
| 2026-08-27 | $1.67 | $1.67 | 83,600 | $1.70 | 4,400 |
| 2026-08-26 | $1.68 | $1.68 | 87,800 | $1.72 | 2,846 |
| 2026-08-25 | $1.68 | $1.68 | 87,500 | $1.76 | 4,731 |
| 2026-08-24 | $1.73 | $1.73 | 116,200 | $1.66 | 4,325 |
| 2026-08-21 | $1.70 | $1.70 | 102,600 | $1.74 | 7,067 |
| 2026-08-20 | $1.70 | $1.70 | 77,600 | $1.66 | 2,698 |
| 2026-08-19 | $1.70 | $1.70 | 102,100 | $1.63 | 3,679 |
| 2026-08-18 | $1.63 | $1.63 | 125,700 | $1.66 | 5,132 |
| 2026-08-17 | $1.67 | $1.67 | 212,800 | $1.73 | 4,189 |
| 2026-08-14 | $1.77 | $1.77 | 331,900 | $1.67 | 13,788 |
| 2026-08-13 | $1.90 | $1.90 | 245,300 | $1.92 | 12,847 |
| 2026-08-12 | $1.89 | $1.89 | 90,800 | $1.99 | 7,915 |
| 2026-08-11 | $1.90 | $1.90 | 157,100 | $1.91 | 10,819 |
| 2026-08-10 | $1.91 | $1.91 | 215,200 | $1.85 | 4,125 |
| 2026-08-07 | $1.81 | $1.81 | 163,500 | $1.87 | 3,838 |
| 2026-08-06 | $1.87 | $1.87 | 105,700 | $1.88 | 3,817 |
| 2026-08-05 | $1.93 | $1.93 | 167,400 | $1.94 | 5,707 |
| 2026-08-04 | $1.92 | $1.92 | 138,800 | $1.95 | 7,361 |
| 2026-08-03 | $1.89 | $1.89 | 168,900 | $1.91 | 7,703 |
| 2026-07-31 | $1.93 | $1.93 | 141,600 | $1.93 | 4,463 |
| 2026-07-30 | $1.93 | $1.93 | 190,800 | $2.00 | 8,444 |
| 2026-07-29 | $1.94 | $1.94 | 202,200 | $2.00 | 13,685 |
| 2026-07-28 | $1.94 | $1.94 | 151,400 | $1.77 | 11,341 |
| 2026-07-27 | $1.81 | $1.81 | 173,200 | $1.67 | 8,883 |
| 2026-07-24 | $1.70 | $1.70 | 94,700 | $1.80 | 5,495 |
| 2026-07-23 | $1.78 | $1.78 | 64,300 | $1.77 | 5,125 |
| 2026-07-22 | $1.79 | $1.79 | 130,200 | $1.84 | 4,407 |
| 2026-07-21 | $1.86 | $1.86 | 213,200 | $1.86 | 5,354 |
| 2026-07-20 | $1.76 | $1.76 | 120,000 | $1.79 | 4,181 |
| 2026-07-17 | $1.79 | $1.79 | 206,200 | — | — |
| 2026-07-16 | $1.81 | $1.81 | 350,900 | — | — |
| 2026-07-15 | $2.08 | $2.08 | 669,600 | — | — |
| 2026-07-14 | $2.39 | $2.39 | 1,630,100 | — | — |
| 2026-07-13 | $2.13 | $2.13 | 1,073,100 | — | — |
| 2026-07-10 | $2.02 | $2.02 | 606,900 | — | — |
| 2026-07-09 | $1.90 | $1.90 | 856,000 | — | — |
| 2026-07-08 | $1.82 | $1.82 | 2,036,900 | — | — |
| 2026-07-07 | $1.50 | $1.50 | 298,200 | — | — |
| 2026-07-06 | $1.41 | $1.41 | 205,700 | — | — |
| 2026-07-02 | $1.39 | $1.39 | 105,500 | — | — |
| 2026-07-01 | $1.42 | $1.42 | 121,600 | — | — |
| 2026-06-30 | $1.37 | $1.37 | 261,900 | — | — |
| 2026-06-29 | $1.43 | $1.43 | 251,500 | — | — |
| 2026-06-26 | $1.36 | $1.36 | 279,700 | — | — |
| 2026-06-25 | $1.34 | $1.34 | 148,700 | — | — |
| 2026-06-24 | $1.37 | $1.37 | 107,500 | — | — |
| 2026-06-23 | $1.37 | $1.37 | 366,600 | — | — |
| 2026-06-22 | $1.30 | $1.30 | 312,300 | — | — |
| 2026-06-18 | $1.36 | $1.36 | 808,200 | — | — |
| 2026-06-17 | $1.29 | $1.29 | 246,900 | — | — |
| 2026-06-16 | $1.31 | $1.31 | 115,000 | — | — |
| 2026-06-15 | $1.27 | $1.27 | 342,300 | — | — |
| 2026-06-12 | $1.23 | $1.23 | 297,000 | — | — |
| 2026-06-11 | $1.25 | $1.25 | 228,600 | — | — |
| 2026-06-10 | $1.20 | $1.20 | 277,500 | — | — |
| 2026-06-09 | $1.23 | $1.23 | 263,400 | — | — |
| 2026-06-08 | $1.23 | $1.23 | 228,000 | — | — |
| 2026-06-05 | $1.29 | $1.29 | 448,900 | — | — |
| 2026-06-04 | $1.40 | $1.40 | 127,300 | — | — |
| 2026-06-03 | $1.39 | $1.39 | 183,300 | — | — |
| 2026-06-02 | $1.39 | $1.39 | 323,600 | — | — |
| 2026-06-01 | $1.47 | $1.47 | 275,700 | — | — |
| 2026-05-29 | $1.44 | $1.44 | 216,300 | — | — |
| 2026-05-28 | $1.45 | $1.45 | 325,200 | — | — |
| 2026-05-27 | $1.50 | $1.50 | 329,800 | — | — |
| 2026-05-26 | $1.43 | $1.43 | 294,300 | — | — |
| 2026-05-22 | $1.38 | $1.38 | 285,400 | — | — |
| 2026-05-21 | $1.38 | $1.38 | 146,500 | — | — |
| 2026-05-20 | $1.42 | $1.42 | 296,300 | — | — |
| 2026-05-19 | $1.30 | $1.30 | 452,400 | — | — |
| 2026-05-18 | $1.28 | $1.28 | 327,000 | — | — |
| 2026-05-15 | $1.31 | $1.31 | 342,100 | — | — |
| 2026-05-14 | $1.41 | $1.41 | 224,200 | — | — |
| 2026-05-13 | $1.46 | $1.46 | 90,200 | — | — |
| 2026-05-12 | $1.43 | $1.43 | 105,600 | — | — |
| 2026-05-11 | $1.38 | $1.38 | 237,700 | — | — |
| 2026-05-08 | $1.44 | $1.44 | 251,200 | — | — |
| 2026-05-07 | $1.50 | $1.50 | 299,900 | — | — |
| 2026-05-06 | $1.59 | $1.59 | 349,800 | — | — |
| 2026-05-05 | $1.54 | $1.54 | 470,100 | — | — |
| 2026-05-04 | $1.49 | $1.49 | 423,400 | — | — |
| 2026-05-01 | $1.45 | $1.45 | 324,600 | — | — |
| 2026-04-30 | $1.40 | $1.40 | 440,100 | — | — |
| 2026-04-29 | $1.28 | $1.28 | 527,100 | — | — |
| 2026-04-28 | $1.42 | $1.42 | 166,200 | — | — |
| 2026-04-27 | $1.49 | $1.49 | 568,200 | — | — |
| 2026-04-24 | $1.50 | $1.50 | 396,800 | — | — |
| 2026-04-23 | $1.45 | $1.45 | 1,208,100 | — | — |
| 2026-04-22 | $1.49 | $1.49 | 291,800 | — | — |
| 2026-04-21 | $1.49 | $1.49 | 452,700 | — | — |
| 2026-04-20 | $1.56 | $1.56 | 382,500 | — | — |
| 2026-04-17 | $1.59 | $1.59 | 595,800 | — | — |
| 2026-04-16 | $1.43 | $1.43 | 389,800 | — | — |
| 2026-04-15 | $1.44 | $1.44 | 556,900 | — | — |
| 2026-04-14 | $1.42 | $1.42 | 487,900 | — | — |
| 2026-04-13 | $1.45 | $1.45 | 844,300 | — | — |
| 2026-04-10 | $1.51 | $1.51 | 1,608,200 | — | — |
| 2026-04-09 | $1.26 | $1.26 | 886,500 | — | — |
| 2026-04-08 | $1.47 | $1.47 | 1,253,600 | — | — |
| 2026-04-07 | $1.59 | $1.59 | 732,800 | — | — |
| 2026-04-06 | $1.91 | $1.91 | 440,800 | — | — |
| 2026-04-02 | $1.98 | $1.98 | 375,000 | — | — |
| 2026-04-01 | $1.93 | $1.93 | 647,500 | — | — |
| 2026-03-31 | $1.98 | $1.98 | 600,800 | — | — |
| 2026-03-30 | $1.82 | $1.82 | 959,200 | — | — |
| 2026-03-27 | $1.88 | $1.88 | 1,915,400 | — | — |
| 2026-03-26 | $2.13 | $2.13 | 2,660,800 | — | — |
| 2026-03-25 | $2.87 | $2.87 | 313,000 | — | — |
| 2026-03-24 | $2.71 | $2.71 | 262,500 | — | — |
| 2026-03-23 | $2.77 | $2.77 | 579,000 | — | — |
| 2026-03-20 | $2.48 | $2.48 | 1,043,800 | — | — |
| 2026-03-19 | $2.66 | $2.66 | 448,400 | — | — |
| 2026-03-18 | $2.77 | $2.77 | 1,080,000 | — | — |
| 2026-03-17 | $3.68 | $3.68 | 439,200 | — | — |
| 2026-03-16 | $3.56 | $3.56 | 417,500 | — | — |
| 2026-03-13 | $3.79 | $3.79 | 440,500 | — | — |
| 2026-03-12 | $3.91 | $3.91 | 440,600 | — | — |
| 2026-03-11 | $4.05 | $4.05 | 489,500 | — | — |
| 2026-03-10 | $3.97 | $3.97 | 598,900 | — | — |
| 2026-03-09 | $3.68 | $3.68 | 386,100 | — | — |
| 2026-03-06 | $3.16 | $3.16 | 193,900 | — | — |
| 2026-03-05 | $3.22 | $3.22 | 321,500 | — | — |
| 2026-03-04 | $3.33 | $3.33 | 647,800 | — | — |
| 2026-03-03 | $3.53 | $3.53 | 244,000 | — | — |
| 2026-03-02 | $3.71 | $3.71 | 372,400 | — | — |
| 2026-02-27 | $3.69 | $3.69 | 433,800 | — | — |
| 2026-02-26 | $3.52 | $3.52 | 364,900 | — | — |
| 2026-02-25 | $3.73 | $3.73 | 700,900 | — | — |
| 2026-02-24 | $3.69 | $3.69 | 1,368,700 | — | — |
| 2026-02-23 | $3.27 | $3.27 | 1,001,600 | — | — |
| 2026-02-20 | $2.99 | $2.99 | 664,300 | — | — |
| 2026-02-19 | $2.98 | $2.98 | 361,700 | — | — |
| 2026-02-18 | $3.12 | $3.12 | 832,400 | — | — |
| 2026-02-17 | $3.26 | $3.26 | 2,376,800 | — | — |
| 2026-02-13 | $2.30 | $2.30 | 257,800 | — | — |
| 2026-02-12 | $1.99 | $1.99 | 156,000 | — | — |
| 2026-02-11 | $2.09 | $2.09 | 142,300 | — | — |
| 2026-02-10 | $2.00 | $2.00 | 174,200 | — | — |
| 2026-02-09 | $2.05 | $2.05 | 322,600 | — | — |
| 2026-02-06 | $2.08 | $2.08 | 586,900 | — | — |
| 2026-02-05 | $2.24 | $2.24 | 354,200 | — | — |
| 2026-02-04 | $2.30 | $2.30 | 324,800 | — | — |
| 2026-02-03 | $2.28 | $2.28 | 709,500 | — | — |
| 2026-02-02 | $2.08 | $2.08 | 295,600 | — | — |
| 2026-01-30 | $1.95 | $1.95 | 488,800 | — | — |
| 2026-01-29 | $1.92 | $1.92 | 805,300 | — | — |
| 2026-01-28 | $1.76 | $1.76 | 280,600 | — | — |
| 2026-01-27 | $1.80 | $1.80 | 385,800 | — | — |
| 2026-01-26 | $1.72 | $1.72 | 240,800 | — | — |
| 2026-01-23 | $1.63 | $1.63 | 528,000 | — | — |
| 2026-01-22 | $1.59 | $1.59 | 310,700 | — | — |
| 2026-01-21 | $1.51 | $1.51 | 423,100 | — | — |
| 2026-01-20 | $1.71 | $1.71 | 492,300 | — | — |
| 2026-01-16 | $1.90 | $1.90 | 280,100 | — | — |
| 2026-01-15 | $1.86 | $1.86 | 124,500 | — | — |
| 2026-01-14 | $1.95 | $1.95 | 194,900 | — | — |
| 2026-01-13 | $2.03 | $2.03 | 203,200 | — | — |
| 2026-01-12 | $1.90 | $1.90 | 231,000 | — | — |
| 2026-01-09 | $1.88 | $1.88 | 398,300 | — | — |
| 2026-01-08 | $2.05 | $2.05 | 541,000 | — | — |
| 2026-01-07 | $2.48 | $2.48 | 593,700 | — | — |
| 2026-01-06 | $2.34 | $2.34 | 558,200 | — | — |
| 2026-01-05 | $2.02 | $2.02 | 444,500 | — | — |
| 2026-01-02 | $1.88 | $1.88 | 254,100 | — | — |